Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 27.37 | 27.84 | 26.79 | 27.02 | 235,104 | +0.03(+0.10%) |
Nov 29, 2007 | 27.59 | 27.99 | 26.95 | 26.99 | 201,129 | -0.72(-2.58%) |
Nov 28, 2007 | 27.36 | 27.82 | 27.36 | 27.71 | 403,732 | +0.34(+1.26%) |
Nov 27, 2007 | 27.62 | 27.80 | 27.19 | 27.36 | 285,517 | -0.23(-0.83%) |
Nov 26, 2007 | 28.70 | 28.70 | 27.46 | 27.59 | 169,646 | -1.05(-3.67%) |
Nov 23, 2007 | 28.04 | 28.84 | 27.78 | 28.64 | 64,438 | +0.76(+2.72%) |
Nov 21, 2007 | 27.78 | 28.20 | 27.77 | 27.89 | 146,770 | -0.14(-0.50%) |
Nov 20, 2007 | 27.78 | 28.70 | 27.65 | 28.03 | 225,025 | +0.09(+0.32%) |
Nov 19, 2007 | 28.48 | 28.58 | 27.68 | 27.94 | 256,055 | -0.87(-3.03%) |
Nov 16, 2007 | 29.24 | 29.33 | 28.31 | 28.81 | 339,746 | -0.42(-1.45%) |
Nov 15, 2007 | 28.94 | 29.90 | 28.92 | 29.24 | 250,619 | -0.15(-0.51%) |
Nov 14, 2007 | 29.48 | 29.58 | 28.97 | 29.39 | 218,117 | +0.17(+0.57%) |
Nov 13, 2007 | 29.80 | 30.05 | 29.09 | 29.22 | 311,660 | -0.27(-0.93%) |
Nov 12, 2007 | 29.71 | 30.51 | 29.40 | 29.49 | 357,753 | -0.31(-1.04%) |
Nov 09, 2007 | 29.98 | 30.23 | 29.47 | 29.80 | 287,312 | -0.49(-1.63%) |
Nov 08, 2007 | 29.80 | 30.46 | 29.40 | 30.30 | 702,482 | +0.79(+2.66%) |
Nov 07, 2007 | 29.93 | 30.27 | 29.18 | 29.51 | 307,923 | -1.00(-3.27%) |
Nov 06, 2007 | 30.43 | 30.79 | 30.11 | 30.51 | 279,045 | +0.17(+0.55%) |
Nov 05, 2007 | 30.83 | 30.83 | 29.68 | 30.34 | 406,591 | -0.57(-1.83%) |
Nov 02, 2007 | 31.39 | 31.73 | 30.02 | 30.91 | 610,071 | -0.23(-0.74%) |
Nov 01, 2007 | 34.61 | 34.69 | 31.10 | 31.14 | 683,909 | -5.08(-14.02%) |
Oct 31, 2007 | 36.15 | 36.42 | 34.96 | 36.21 | 193,995 | +0.47(+1.31%) |
Oct 30, 2007 | 36.14 | 36.43 | 35.29 | 35.74 | 137,484 | -0.49(-1.36%) |
Oct 29, 2007 | 35.70 | 36.81 | 35.41 | 36.24 | 203,281 | +0.65(+1.84%) |
Oct 26, 2007 | 35.50 | 35.82 | 35.21 | 35.59 | 240,880 | +0.64(+1.84%) |
Oct 25, 2007 | 35.97 | 36.16 | 34.61 | 34.94 | 168,627 | -0.95(-2.66%) |
Oct 24, 2007 | 35.39 | 36.12 | 34.66 | 35.89 | 171,005 | +0.38(+1.07%) |
Oct 23, 2007 | 36.34 | 36.47 | 35.12 | 35.51 | 271,683 | -0.26(-0.72%) |
Oct 22, 2007 | 35.19 | 36.04 | 34.74 | 35.77 | 208,377 | +0.27(+0.77%) |
Oct 19, 2007 | 37.40 | 37.40 | 35.50 | 35.50 | 193,315 | -1.96(-5.23%) |
Oct 18, 2007 | 37.55 | 38.06 | 37.25 | 37.46 | 171,458 | -0.26(-0.70%) |
Oct 17, 2007 | 37.48 | 38.25 | 37.25 | 37.72 | 557,410 | +0.71(+1.91%) |
Oct 16, 2007 | 37.06 | 37.99 | 36.90 | 37.02 | 205,773 | -0.04(-0.12%) |
Oct 15, 2007 | 37.17 | 37.39 | 36.60 | 37.06 | 186,181 | -0.07(-0.19%) |
Oct 12, 2007 | 36.28 | 37.50 | 36.28 | 37.13 | 173,497 | +0.83(+2.29%) |
Oct 11, 2007 | 37.07 | 37.63 | 36.27 | 36.30 | 271,797 | -0.65(-1.77%) |
Oct 10, 2007 | 36.91 | 37.25 | 36.32 | 36.95 | 237,143 | +0.04(+0.12%) |
Oct 09, 2007 | 36.15 | 37.16 | 35.83 | 36.91 | 230,914 | +0.79(+2.18%) |
Oct 08, 2007 | 36.67 | 36.87 | 35.94 | 36.12 | 123,214 | -0.40(-1.09%) |
Oct 05, 2007 | 36.31 | 36.97 | 35.51 | 36.52 | 181,311 | +0.69(+1.92%) |
Oct 04, 2007 | 34.90 | 36.02 | 34.70 | 35.83 | 168,514 | +1.25(+3.63%) |
Oct 03, 2007 | 34.50 | 34.96 | 33.39 | 34.58 | 298,863 | -0.05(-0.15%) |
Oct 02, 2007 | 36.01 | 36.19 | 34.16 | 34.63 | 304,639 | -1.47(-4.08%) |
Oct 01, 2007 | 35.78 | 37.11 | 35.44 | 36.11 | 279,837 | +0.26(+0.71%) |
Sep 28, 2007 | 37.08 | 37.42 | 35.67 | 35.85 | 191,390 | -1.16(-3.13%) |
Sep 27, 2007 | 37.16 | 37.28 | 36.88 | 37.01 | 155,830 | -0.06(-0.17%) |
Sep 26, 2007 | 37.09 | 37.32 | 36.90 | 37.07 | 109,964 | +0.07(+0.19%) |
Sep 25, 2007 | 36.56 | 37.14 | 36.20 | 37.00 | 133,973 | +0.07(+0.19%) |
Sep 24, 2007 | 37.16 | 37.48 | 36.75 | 36.93 | 260,698 | -0.16(-0.43%) |
Sep 21, 2007 | 37.53 | 37.65 | 36.87 | 37.09 | 214,040 | -0.09(-0.24%) |
Sep 20, 2007 | 37.48 | 37.62 | 36.72 | 37.17 | 120,836 | -0.31(-0.82%) |
Sep 19, 2007 | 37.53 | 38.86 | 37.25 | 37.48 | 195,240 | +0.41(+1.10%) |
Sep 18, 2007 | 36.15 | 37.17 | 35.67 | 37.08 | 378,024 | +1.05(+2.92%) |
Sep 17, 2007 | 36.67 | 36.84 | 35.55 | 36.03 | 131,934 | -0.68(-1.85%) |
Sep 14, 2007 | 36.29 | 37.09 | 35.85 | 36.71 | 176,215 | -0.09(-0.24%) |
Sep 13, 2007 | 36.41 | 37.22 | 35.74 | 36.80 | 252,205 | +0.42(+1.17%) |
Sep 12, 2007 | 36.65 | 37.72 | 36.18 | 36.37 | 256,621 | -0.49(-1.32%) |
Sep 11, 2007 | 34.77 | 36.95 | 34.77 | 36.86 | 1,222,747 | +2.29(+6.62%) |
Sep 10, 2007 | 35.50 | 35.66 | 34.23 | 34.57 | 173,723 | -0.67(-1.90%) |
Sep 07, 2007 | 36.56 | 36.72 | 35.05 | 35.24 | 301,468 | -1.85(-4.98%) |
Sep 06, 2007 | 37.04 | 37.12 | 36.43 | 37.09 | 700,896 | +0.27(+0.74%) |
Sep 05, 2007 | 36.69 | 37.32 | 36.48 | 36.81 | 200,223 | -0.20(-0.55%) |